Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2023 | USD | 15.01 | 15.04 | 14.87 | 15.02 | 15.02 | +0.04 (+0.27%) | 1,197,200 |
23 Jan 2023 | USD | 14.86 | 14.98 | 14.79 | 14.98 | 14.98 | +0.06 (+0.40%) | 1,570,600 |
20 Jan 2023 | USD | 14.94 | 14.96 | 14.87 | 14.92 | 14.92 | -0.04 (-0.27%) | 1,254,800 |
19 Jan 2023 | USD | 14.87 | 15.01 | 14.81 | 14.96 | 14.96 | +0.22 (+1.49%) | 2,042,900 |
18 Jan 2023 | USD | 14.88 | 14.92 | 14.71 | 14.74 | 14.74 | -0.05 (-0.34%) | 1,190,000 |
17 Jan 2023 | USD | 14.84 | 14.86 | 14.75 | 14.79 | 14.79 | -0.07 (-0.47%) | 2,108,000 |
13 Jan 2023 | USD | 14.74 | 14.9 | 14.74 | 14.86 | 14.86 | +0.13 (+0.88%) | 1,697,900 |
12 Jan 2023 | USD | 14.65 | 14.73 | 14.57 | 14.73 | 14.73 | +0.2 (+1.38%) | 1,939,100 |
11 Jan 2023 | USD | 14.57 | 14.58 | 14.47 | 14.53 | 14.53 | -0.04 (-0.27%) | 1,355,700 |
10 Jan 2023 | USD | 14.56 | 14.6 | 14.49 | 14.57 | 14.57 | +0.06 (+0.41%) | 1,343,300 |
9 Jan 2023 | USD | 14.57 | 14.59 | 14.48 | 14.51 | 14.51 | +0.02 (+0.14%) | 1,822,700 |
6 Jan 2023 | USD | 14.36 | 14.51 | 14.3 | 14.49 | 14.49 | +0.24 (+1.68%) | 1,850,100 |
5 Jan 2023 | USD | 14.29 | 14.29 | 14.18 | 14.25 | 14.25 | -0.21 (-1.45%) | 1,245,800 |
4 Jan 2023 | USD | 14.38 | 14.47 | 14.3 | 14.46 | 14.46 | +0.21 (+1.47%) | 5,758,300 |
3 Jan 2023 | USD | 14.24 | 14.3 | 14.15 | 14.25 | 14.25 | +0.15 (+1.06%) | 1,806,800 |
30 Dec 2022 | USD | 14.07 | 14.1 | 14.02 | 14.1 | 14.1 | +0.07 (+0.50%) | 2,057,100 |
29 Dec 2022 | USD | 14.03 | 14.09 | 14.01 | 14.03 | 14.03 | +0.04 (+0.29%) | 1,465,600 |
28 Dec 2022 | USD | 14 | 14.01 | 13.9 | 13.99 | 13.99 | -0.05 (-0.36%) | 2,242,200 |
27 Dec 2022 | USD | 13.96 | 14.19 | 13.95 | 14.04 | 14.04 | +0.13 (+0.93%) | 1,825,200 |
23 Dec 2022 | USD | 13.9 | 13.95 | 13.87 | 13.91 | 13.91 | +0.01 (+0.07%) | 1,022,500 |
22 Dec 2022 | USD | 13.99 | 13.99 | 13.8 | 13.9 | 13.9 | -0.15 (-1.07%) | 2,488,000 |
21 Dec 2022 | USD | 14.07 | 14.14 | 14.03 | 14.05 | 14.05 | -0.03 (-0.21%) | 1,513,800 |
20 Dec 2022 | USD | 13.98 | 14.1 | 13.95 | 14.08 | 14.08 | +0.28 (+2.03%) | 2,762,300 |
19 Dec 2022 | USD | 13.86 | 13.88 | 13.8 | 13.8 | 13.8 | -0.05 (-0.36%) | 1,172,500 |
16 Dec 2022 | USD | 13.75 | 13.88 | 13.72 | 13.85 | 13.85 | +0.16 (+1.17%) | 2,307,900 |
15 Dec 2022 | USD | 13.72 | 13.77 | 13.68 | 13.69 | 13.69 | -0.23 (-1.65%) | 1,881,800 |
14 Dec 2022 | USD | 13.92 | 13.98 | 13.84 | 13.92 | 13.92 | 0.0 (0.0%) | 1,830,500 |
13 Dec 2022 | USD | 14 | 14.05 | 13.9 | 13.92 | 13.92 | +0.2 (+1.46%) | 2,494,500 |
12 Dec 2022 | USD | 13.78 | 13.79 | 13.7 | 13.72 | 13.72 | -0.12 (-0.87%) | 1,582,400 |
9 Dec 2022 | USD | 13.83 | 13.91 | 13.79 | 13.84 | 13.84 | +0.08 (+0.58%) | 1,256,200 |